時価総額 $2.15T
1.06%
ボリューム24h $78.60B
-5.72%
BTC % 58.4276%
0.53%
ETH % 9.27888%
-0.26%
硬貨
34.665
取引所
204
ライブ
Cogito Protocol (CGV) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Cogito Protocol (CGV) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,086 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00028866 | $0.00028866 | $0.00028866 | $0.00028866 | - | $27,939 |
| May-22 2026 | $0.00028866 | $0.00028866 | $0.00028866 | $0.00028866 | - | $27,939 |
| May-21 2026 | $0.00028866 | $0.00028866 | $0.00028866 | $0.00028866 | - | $27,939 |
| May-20 2026 | $0.00028866 | $0.00028866 | $0.00030557 | $0.00030557 | - | $27,939 |
| May-19 2026 | $0.00030557 | $0.00030557 | $0.00031504 | $0.00031504 | - | $29,576 |
| May-18 2026 | $0.00031504 | $0.00031504 | $0.00031504 | $0.00031504 | - | $30,493 |
| May-17 2026 | $0.00031504 | $0.00031504 | $0.0003159 | $0.0003159 | - | $30,493 |
| May-16 2026 | $0.0003159 | $0.00031278 | $0.00032844 | $0.00032844 | - | $30,575 |
| May-15 2026 | $0.00032844 | $0.00032184 | $0.00032844 | $0.00032184 | - | $31,789 |
| May-14 2026 | $0.00032184 | $0.00032184 | $0.00032282 | $0.00032282 | - | $31,151 |
| May-13 2026 | $0.00031946 | $0.00031946 | $0.00031946 | $0.00031946 | - | $30,920 |
| May-12 2026 | $0.00031946 | $0.00031648 | $0.00032111 | $0.00031648 | - | $30,920 |
| May-11 2026 | $0.00031648 | $0.00031648 | $0.00031648 | $0.00031648 | - | $30,632 |
| May-10 2026 | $0.00031648 | $0.00031648 | $0.00033697 | $0.00033697 | - | $30,632 |
| May-09 2026 | $0.00033697 | $0.00033697 | $0.00033697 | $0.00033697 | - | $32,615 |